Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.651 | 7.079 | 6.564 | 6.818 | 336,867 | -0.23(-3.29%) |
Oct 30, 2008 | 7.086 | 7.340 | 6.927 | 7.050 | 1,009,634 | +0.60(+9.34%) |
Oct 29, 2008 | 6.593 | 6.716 | 6.368 | 6.448 | 1,547,062 | -0.80(-11.01%) |
Oct 28, 2008 | 6.905 | 7.289 | 6.600 | 7.246 | 1,232,088 | +0.25(+3.63%) |
Oct 27, 2008 | 7.297 | 7.398 | 6.890 | 6.992 | 1,173,280 | -0.91(-11.56%) |
Oct 24, 2008 | 7.833 | 8.102 | 7.623 | 7.906 | 411,342 | -0.96(-10.87%) |
Oct 23, 2008 | 8.544 | 8.979 | 8.406 | 8.871 | 2,314,124 | +0.35(+4.09%) |
Oct 22, 2008 | 8.588 | 8.798 | 8.312 | 8.522 | 820,927 | -0.70(-7.55%) |
Oct 21, 2008 | 9.291 | 9.494 | 9.037 | 9.219 | 591,434 | -0.04(-0.47%) |
Oct 20, 2008 | 9.066 | 9.269 | 8.704 | 9.262 | 463,571 | +0.29(+3.23%) |
Oct 17, 2008 | 9.429 | 9.429 | 8.747 | 8.972 | 487,594 | -0.03(-0.32%) |
Oct 16, 2008 | 8.965 | 9.037 | 8.240 | 9.001 | 877,819 | -0.04(-0.40%) |
Oct 15, 2008 | 9.668 | 9.784 | 8.704 | 9.037 | 1,486,119 | -0.99(-9.84%) |
Oct 14, 2008 | 10.31 | 10.31 | 9.596 | 10.02 | 687,888 | +0.23(+2.37%) |
Oct 13, 2008 | 8.849 | 9.792 | 8.823 | 9.792 | 619,044 | +1.92(+24.42%) |
Oct 10, 2008 | 8.225 | 8.573 | 6.883 | 7.870 | 1,377,765 | -0.43(-5.16%) |
Oct 09, 2008 | 8.805 | 8.834 | 8.051 | 8.298 | 619,817 | -0.52(-5.92%) |
Oct 08, 2008 | 7.623 | 9.211 | 7.253 | 8.820 | 925,571 | +0.36(+4.29%) |
Oct 07, 2008 | 8.631 | 8.885 | 8.414 | 8.457 | 563,305 | +0.12(+1.39%) |
Oct 06, 2008 | 8.900 | 8.900 | 7.775 | 8.341 | 569,301 | -1.02(-10.85%) |
Oct 03, 2008 | 9.240 | 10.41 | 9.088 | 9.357 | 0 | +0.38(+4.20%) |
Oct 02, 2008 | 9.364 | 9.538 | 8.921 | 8.979 | 221,069 | -0.89(-9.04%) |
Oct 01, 2008 | 9.429 | 9.951 | 9.313 | 9.871 | 303,164 | +0.38(+4.05%) |
Sep 30, 2008 | 9.052 | 9.589 | 9.047 | 9.487 | 378,930 | +0.49(+5.40%) |
Sep 29, 2008 | 9.589 | 9.589 | 8.443 | 9.001 | 600,568 | -1.16(-11.42%) |
Sep 26, 2008 | 9.755 | 10.20 | 9.755 | 10.16 | 0 | -0.14(-1.34%) |
Sep 25, 2008 | 9.937 | 10.31 | 9.719 | 10.30 | 618,069 | -0.33(-3.07%) |
Sep 24, 2008 | 10.19 | 11.23 | 10.15 | 10.63 | 625,954 | +1.03(+10.73%) |
Sep 23, 2008 | 9.487 | 10.15 | 9.197 | 9.596 | 380,686 | +0.13(+1.38%) |
Sep 22, 2008 | 9.676 | 9.879 | 9.262 | 9.465 | 246,724 | +0.04(+0.38%) |
Sep 19, 2008 | 8.791 | 11.16 | 8.704 | 9.429 | 0 | +0.73(+8.42%) |
Sep 18, 2008 | 8.327 | 8.798 | 7.935 | 8.696 | 1,561,933 | +0.64(+7.92%) |
Sep 17, 2008 | 8.653 | 8.653 | 8.015 | 8.058 | 964,692 | -1.07(-11.69%) |
Sep 16, 2008 | 8.704 | 9.139 | 8.421 | 9.124 | 726,370 | +0.28(+3.20%) |
Sep 15, 2008 | 9.117 | 9.306 | 8.842 | 8.842 | 798,803 | -0.76(-7.93%) |
Sep 12, 2008 | 9.625 | 9.857 | 9.574 | 9.603 | 485,399 | -0.10(-1.05%) |
Sep 11, 2008 | 9.632 | 9.726 | 9.422 | 9.705 | 1,371,812 | -0.40(-3.95%) |
Sep 10, 2008 | 10.10 | 10.32 | 10.06 | 10.10 | 825,382 | +0.51(+5.29%) |
Sep 09, 2008 | 9.864 | 10.05 | 9.560 | 9.596 | 573,221 | -0.27(-2.72%) |
Sep 08, 2008 | 10.07 | 10.23 | 9.697 | 9.864 | 529,146 | +0.52(+5.59%) |
Sep 05, 2008 | 9.211 | 9.342 | 9.117 | 9.342 | 0 | +0.16(+1.74%) |
Sep 04, 2008 | 9.502 | 9.502 | 9.110 | 9.182 | 450,734 | -0.51(-5.24%) |
Sep 03, 2008 | 9.567 | 9.697 | 9.552 | 9.690 | 400,790 | +0.01(+0.15%) |
Sep 02, 2008 | 9.806 | 9.886 | 9.610 | 9.676 | 322,005 | +0.01(+0.15%) |
Aug 29, 2008 | 9.668 | 9.879 | 9.603 | 9.661 | 304,416 | +0.00(+0.00%) |
Aug 28, 2008 | 9.545 | 9.661 | 9.473 | 9.661 | 425,334 | +0.12(+1.22%) |
Aug 27, 2008 | 9.436 | 9.560 | 9.393 | 9.545 | 382,727 | +0.11(+1.15%) |
Aug 26, 2008 | 9.378 | 9.465 | 9.349 | 9.436 | 416,162 | -0.01(-0.08%) |
Aug 25, 2008 | 9.516 | 9.567 | 9.400 | 9.444 | 246,773 | -0.11(-1.14%) |
Aug 22, 2008 | 9.574 | 9.589 | 9.444 | 9.552 | 363,193 | -0.08(-0.83%) |
Aug 21, 2008 | 9.494 | 9.654 | 9.465 | 9.632 | 207,791 | -0.09(-0.97%) |
Aug 20, 2008 | 9.574 | 9.726 | 9.538 | 9.726 | 375,221 | +0.17(+1.75%) |
Aug 19, 2008 | 9.857 | 9.857 | 9.473 | 9.560 | 682,395 | -0.28(-2.87%) |
Aug 18, 2008 | 10.01 | 10.01 | 9.784 | 9.842 | 411,568 | -0.04(-0.44%) |
Aug 15, 2008 | 9.937 | 9.944 | 9.813 | 9.886 | 0 | +0.07(+0.74%) |
Aug 14, 2008 | 9.726 | 9.951 | 9.712 | 9.813 | 398,126 | -0.08(-0.81%) |
Aug 13, 2008 | 10.07 | 10.07 | 9.813 | 9.893 | 472,032 | -0.41(-4.01%) |
Aug 12, 2008 | 10.37 | 10.42 | 10.25 | 10.31 | 914,172 | -0.20(-1.86%) |
Aug 11, 2008 | 10.42 | 10.61 | 10.31 | 10.50 | 873,193 | +0.19(+1.83%) |
Aug 08, 2008 | 10.02 | 10.37 | 10.02 | 10.31 | 604,271 | +0.24(+2.38%) |
Aug 07, 2008 | 10.22 | 10.22 | 10.02 | 10.07 | 682,290 | -0.44(-4.21%) |
Aug 06, 2008 | 10.37 | 10.54 | 10.34 | 10.52 | 1,262,129 | +0.17(+1.61%) |
Aug 05, 2008 | 10.15 | 10.39 | 10.10 | 10.35 | 618,388 | +0.44(+4.39%) |
Aug 04, 2008 | 9.966 | 10.00 | 9.828 | 9.915 | 306,446 | -0.28(-2.77%) |